Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $76,86 | -0,23 % | $77,09 | $78,21 | $76,63 | 26,26K |
| 2026-09-30 | $77,04 | +1,16 % | $76,58 | $77,44 | $75,65 | 416,20K |
| 2026-09-29 | $76,16 | +0,91 % | $75,96 | $76,83 | $75,35 | 566,30K |
| 2026-09-28 | $75,47 | -2,48 % | $77,00 | $77,00 | $75,01 | 402,60K |
| 2026-09-25 | $77,39 | +5,38 % | $73,62 | $77,51 | $73,31 | 651,10K |
| 2026-09-24 | $73,44 | -4,26 % | $76,24 | $76,62 | $73,23 | 598,80K |
| 2026-09-23 | $76,71 | -1,80 % | $78,46 | $78,46 | $76,38 | 540,00K |
| 2026-09-22 | $78,12 | +0,18 % | $78,36 | $78,68 | $77,00 | 565,50K |
| 2026-09-21 | $77,98 | -0,41 % | $78,96 | $79,16 | $77,09 | 610,20K |
| 2026-09-18 | $78,30 | +1,25 % | $77,45 | $78,40 | $76,46 | 2,13M |
| 2026-09-17 | $77,33 | +1,34 % | $77,55 | $77,59 | $75,49 | 644,50K |
| 2026-09-16 | $76,31 | -2,03 % | $78,28 | $79,09 | $75,49 | 734,90K |
| 2026-09-15 | $77,89 | +1,66 % | $77,10 | $78,27 | $75,77 | 1,15M |
| 2026-09-14 | $76,62 | -8,31 % | $82,10 | $82,96 | $75,89 | 1,27M |
| 2026-09-11 | $83,56 | +2,96 % | $81,47 | $84,33 | $81,02 | 987,60K |
| 2026-09-10 | $81,16 | +1,56 % | $78,76 | $81,99 | $77,88 | 853,00K |
| 2026-09-09 | $79,91 | -2,90 % | $82,17 | $83,25 | $79,84 | 755,50K |
| 2026-09-08 | $82,30 | -0,05 % | $82,67 | $83,00 | $81,25 | 660,00K |
| 2026-09-04 | $82,34 | -0,36 % | $82,97 | $83,22 | $81,68 | 482,90K |
| 2026-09-03 | $82,64 | -1,10 % | $83,29 | $84,72 | $81,29 | 705,80K |
| 2026-09-02 | $83,56 | +1,40 % | $82,40 | $84,66 | $82,40 | 564,80K |
| 2026-09-01 | $82,41 | -0,91 % | $82,03 | $84,46 | $81,40 | 769,60K |
| 2026-08-31 | $83,17 | +0,23 % | $83,28 | $84,19 | $81,23 | 901,20K |
| 2026-08-28 | $82,98 | -2,20 % | $85,02 | $85,73 | $82,92 | 488,50K |
| 2026-08-27 | $84,85 | -2,29 % | $88,14 | $88,26 | $83,56 | 751,10K |
| 2026-08-26 | $86,84 | -2,84 % | $89,52 | $90,48 | $86,11 | 783,00K |
| 2026-08-25 | $89,38 | +5,51 % | $85,33 | $90,05 | $84,41 | 1,31M |
| 2026-08-24 | $84,71 | -1,32 % | $85,46 | $85,56 | $83,97 | 612,60K |
| 2026-08-21 | $85,84 | -0,76 % | $86,36 | $87,18 | $85,00 | 653,90K |
| 2026-08-20 | $86,50 | -0,05 % | $85,76 | $86,94 | $84,82 | 540,00K |
| 2026-08-19 | $86,54 | +2,47 % | $85,87 | $87,34 | $85,20 | 720,00K |
| 2026-08-18 | $84,45 | -2,53 % | $85,10 | $86,08 | $84,20 | 519,50K |
| 2026-08-17 | $86,64 | -2,56 % | $88,92 | $89,00 | $85,99 | 696,30K |
| 2026-08-14 | $88,92 | -2,24 % | $90,72 | $91,63 | $87,62 | 654,00K |
| 2026-08-13 | $90,96 | -1,14 % | $91,72 | $92,48 | $89,62 | 877,60K |
| 2026-08-12 | $92,01 | -2,16 % | $94,19 | $94,41 | $91,43 | 827,20K |
| 2026-08-11 | $94,04 | +3,87 % | $91,21 | $94,38 | $90,42 | 760,40K |
| 2026-08-10 | $90,54 | -0,71 % | $91,14 | $91,48 | $89,32 | 477,50K |
| 2026-08-07 | $91,19 | +4,52 % | $88,65 | $91,35 | $88,63 | 650,00K |
| 2026-08-06 | $87,25 | +1,54 % | $85,90 | $87,99 | $85,02 | 774,50K |
| 2026-08-05 | $85,93 | -0,34 % | $86,01 | $86,97 | $84,19 | 614,70K |
| 2026-08-04 | $86,22 | +8,07 % | $80,90 | $86,34 | $80,07 | 895,70K |
| 2026-08-03 | $79,78 | -0,47 % | $80,42 | $82,46 | $79,48 | 687,40K |
| 2026-07-31 | $80,16 | -0,25 % | $79,00 | $81,90 | $76,42 | 1,68M |
| 2026-07-30 | $80,36 | +0,25 % | $81,66 | $82,39 | $79,03 | 1,23M |
| 2026-07-29 | $80,16 | -2,59 % | $81,05 | $81,97 | $78,95 | 1,03M |
| 2026-07-28 | $82,29 | +0,91 % | $80,37 | $83,58 | $79,77 | 980,60K |
| 2026-07-27 | $81,55 | +2,88 % | $79,56 | $81,77 | $79,21 | 517,50K |
| 2026-07-24 | $79,27 | -0,19 % | $79,45 | $80,08 | $78,50 | 487,90K |
| 2026-07-23 | $79,42 | -2,66 % | $80,23 | $81,19 | $78,97 | 665,60K |
| 2026-07-22 | $81,59 | -0,72 % | $81,36 | $83,00 | $81,14 | 415,40K |
| 2026-07-21 | $82,18 | +0,78 % | $81,88 | $82,32 | $80,20 | 540,00K |
| 2026-07-20 | $81,54 | +1,70 % | $80,50 | $81,98 | $79,40 | 814,10K |
| 2026-07-17 | $80,18 | +0,61 % | $78,07 | $80,90 | $77,50 | 672,30K |
| 2026-07-16 | $79,69 | +0,14 % | $78,67 | $79,85 | $78,51 | 549,30K |
| 2026-07-15 | $79,58 | +1,18 % | $79,75 | $80,10 | $78,10 | 541,60K |
| 2026-07-14 | $78,65 | +0,91 % | $79,35 | $79,82 | $77,77 | 697,80K |
| 2026-07-13 | $77,94 | -3,83 % | $80,75 | $80,89 | $77,80 | 572,60K |
| 2026-07-10 | $81,04 | +1,11 % | $80,50 | $82,84 | $80,22 | 843,20K |
| 2026-07-09 | $80,15 | +0,59 % | $80,32 | $81,80 | $78,99 | 634,40K |
| 2026-07-08 | $79,68 | -0,11 % | $79,00 | $80,58 | $78,64 | 837,60K |
| 2026-07-07 | $79,77 | -0,93 % | $78,68 | $80,59 | $77,80 | 654,40K |
| 2026-07-06 | $80,52 | +2,31 % | $79,89 | $83,15 | $79,21 | 992,20K |
| 2026-07-02 | $78,70 | -5,24 % | $83,28 | $84,98 | $77,15 | 851,60K |
| 2026-07-01 | $83,05 | -4,09 % | $86,58 | $87,87 | $82,83 | 654,20K |
| 2026-06-30 | $86,59 | +0,39 % | $86,51 | $87,45 | $85,53 | 520,40K |
| 2026-06-29 | $86,25 | -1,04 % | $86,32 | $87,18 | $84,46 | 775,00K |
| 2026-06-26 | $87,16 | -0,43 % | $85,50 | $88,16 | $85,00 | 1,20M |
| 2026-06-25 | $87,54 | -0,02 % | $89,70 | $90,63 | $86,39 | 707,00K |
| 2026-06-24 | $87,56 | +2,29 % | $86,29 | $88,22 | $84,91 | 584,40K |
| 2026-06-23 | $85,60 | -6,15 % | $89,83 | $91,19 | $85,17 | 640,10K |
| 2026-06-22 | $91,21 | +2,55 % | $88,56 | $91,46 | $87,83 | 722,90K |
| 2026-06-18 | $88,94 | +5,23 % | $86,17 | $89,46 | $85,92 | 1,93M |
| 2026-06-17 | $84,52 | -5,67 % | $90,26 | $91,52 | $84,41 | 1,08M |
| 2026-06-16 | $89,60 | -3,62 % | $92,00 | $92,71 | $89,53 | 599,30K |
| 2026-06-15 | $92,97 | +1,65 % | $93,24 | $94,11 | $92,50 | 635,80K |
| 2026-06-12 | $91,46 | +1,76 % | $89,88 | $92,19 | $89,17 | 496,10K |
| 2026-06-11 | $89,88 | +2,64 % | $88,25 | $90,00 | $86,58 | 607,80K |
| 2026-06-10 | $87,57 | -1,96 % | $88,09 | $91,81 | $87,33 | 594,10K |
| 2026-06-09 | $89,32 | +0,56 % | $88,97 | $90,38 | $85,59 | 693,50K |
| 2026-06-08 | $88,82 | +3,15 % | $87,75 | $89,19 | $86,25 | 1,01M |
| 2026-06-05 | $86,11 | -4,53 % | $88,85 | $89,21 | $85,76 | 642,30K |
| 2026-06-04 | $90,20 | -0,70 % | $90,12 | $91,32 | $89,46 | 740,60K |
| 2026-06-03 | $90,84 | -3,15 % | $93,80 | $94,11 | $90,22 | 559,60K |
| 2026-06-02 | $93,79 | -1,63 % | $96,62 | $97,00 | $93,15 | 633,10K |
| 2026-06-01 | $95,34 | +3,50 % | $92,25 | $95,51 | $92,05 | 867,10K |
| 2026-05-29 | $92,12 | -2,16 % | $94,32 | $96,13 | $91,65 | 806,00K |
| 2026-05-28 | $94,15 | +2,56 % | $91,81 | $94,91 | $91,50 | 574,50K |
| 2026-05-27 | $91,80 | -1,68 % | $94,68 | $94,70 | $91,70 | 598,80K |
| 2026-05-26 | $93,37 | -1,00 % | $95,72 | $96,48 | $92,89 | 744,10K |